Managed Futures Strategy Proshares (NY: FUT )

41.17 USD +0.09 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 11, 2021 41.20 41.24 41.17 41.17 4,754 +0.08(+0.21%)
May 10, 2021 41.10 41.10 41.08 41.08 473 -0.09(-0.22%)
May 07, 2021 41.17 41.17 41.17 41.17 114 +0.07(+0.18%)
May 06, 2021 41.17 41.17 41.10 41.10 523 +0.01(+0.03%)
May 05, 2021 41.09 41.09 41.09 41.09 50 +0.01(+0.04%)
May 04, 2021 41.11 41.13 41.08 41.08 389 +0.06(+0.13%)
May 03, 2021 40.96 41.09 40.96 41.02 2,242 +0.03(+0.06%)
Apr 30, 2021 40.99 40.99 40.99 40.99 200 +0.15(+0.35%)
Apr 29, 2021 40.91 40.91 40.78 40.85 1,273 +0.14(+0.34%)
Apr 28, 2021 40.70 40.80 40.70 40.71 1,794 +0.04(+0.11%)
Apr 27, 2021 40.61 40.67 40.61 40.67 315 +0.01(+0.01%)
Apr 26, 2021 40.70 40.70 40.66 40.66 2,817 +0.01(+0.01%)
Apr 23, 2021 40.70 40.70 40.65 40.65 400 -0.05(-0.11%)
Apr 22, 2021 40.87 40.87 40.70 40.70 4,270 +0.00(+0.00%)
Apr 21, 2021 40.75 40.76 40.70 40.70 487 -0.02(-0.06%)
Apr 20, 2021 40.64 40.78 40.64 40.72 2,276 -0.04(-0.09%)
Apr 19, 2021 40.78 40.78 40.68 40.76 13,795 +0.03(+0.07%)
Apr 16, 2021 40.73 40.73 40.73 40.73 100 +0.04(+0.11%)
Apr 15, 2021 40.79 40.79 40.66 40.69 457 -0.22(-0.54%)
Apr 14, 2021 40.90 40.90 40.90 40.90 54 -0.01(-0.02%)
Apr 13, 2021 41.07 41.07 40.89 40.91 2,919 -0.17(-0.40%)
Apr 12, 2021 41.08 41.08 41.08 41.08 147 -0.00(-0.00%)
Apr 09, 2021 41.08 41.08 41.08 41.08 100 -0.01(-0.02%)
Apr 08, 2021 41.16 41.16 41.09 41.09 876 -0.06(-0.16%)
Apr 07, 2021 41.15 41.15 41.15 41.15 141 -0.12(-0.28%)
Apr 06, 2021 41.31 41.31 41.14 41.27 595 +0.02(+0.05%)
Apr 05, 2021 41.04 41.25 41.04 41.25 2,239 +0.03(+0.07%)
Apr 01, 2021 41.45 41.45 41.22 41.22 1,000 -0.09(-0.23%)
Mar 31, 2021 41.11 41.31 41.11 41.31 690 +0.22(+0.52%)
Mar 30, 2021 41.09 41.10 41.09 41.10 224 -0.14(-0.33%)
Mar 29, 2021 41.23 41.25 41.23 41.24 1,149 +0.01(+0.01%)
Mar 26, 2021 41.23 41.23 41.23 41.23 100 +0.16(+0.39%)
Mar 25, 2021 41.07 41.07 41.07 41.07 160 -0.10(-0.26%)
Mar 24, 2021 41.22 41.22 41.17 41.17 304 -0.02(-0.05%)
Mar 23, 2021 41.20 41.30 41.20 41.20 528 -0.17(-0.42%)
Mar 22, 2021 41.55 41.55 41.37 41.37 6,120 -0.08(-0.19%)
Mar 19, 2021 41.38 41.45 41.38 41.45 500 +0.06(+0.14%)
Mar 18, 2021 41.39 41.39 41.39 41.39 102 -0.23(-0.55%)
Mar 17, 2021 41.62 41.62 41.62 41.62 128 +0.02(+0.04%)
Mar 16, 2021 41.63 41.63 41.56 41.60 428 -0.06(-0.14%)
Mar 15, 2021 41.64 41.67 41.58 41.66 2,195 +0.03(+0.06%)
Mar 12, 2021 41.71 41.71 41.63 41.63 700 +0.15(+0.36%)
Mar 11, 2021 41.38 41.49 41.33 41.49 4,825 +0.15(+0.38%)
Mar 10, 2021 41.33 41.33 41.33 41.33 57 +0.00(+0.00%)
Mar 09, 2021 41.41 41.41 41.33 41.33 3,301 -0.16(-0.39%)
Mar 08, 2021 41.49 41.49 41.49 41.49 65 +0.10(+0.23%)
Mar 05, 2021 41.40 41.40 41.40 41.40 100 +0.09(+0.22%)
Mar 04, 2021 41.36 41.36 41.30 41.30 162 -0.01(-0.02%)
Mar 03, 2021 41.31 41.31 41.31 41.31 41 -0.02(-0.04%)
Mar 02, 2021 41.33 41.33 41.33 41.33 55 +0.03(+0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.